Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 2.387 | 2.387 | 2.387 | 2.387 | 120 | +0.02(+0.70%) |
Jun 29, 2011 | 2.420 | 2.479 | 2.371 | 2.371 | 2,043 | -0.04(-1.72%) |
Jun 28, 2011 | 2.420 | 2.578 | 2.262 | 2.412 | 4,328 | +0.13(+5.84%) |
Jun 27, 2011 | 2.587 | 2.712 | 2.279 | 2.279 | 9,372 | -0.32(-12.46%) |
Jun 24, 2011 | 2.562 | 2.849 | 2.321 | 2.603 | 5,394 | +0.03(+1.29%) |
Jun 23, 2011 | 2.736 | 2.736 | 2.454 | 2.570 | 6,973 | -0.01(-0.32%) |
Jun 22, 2011 | 2.479 | 2.578 | 2.479 | 2.578 | 8,656 | +0.18(+7.64%) |
Jun 21, 2011 | 2.479 | 2.495 | 2.379 | 2.395 | 8,726 | +0.08(+3.60%) |
Jun 20, 2011 | 2.512 | 2.559 | 2.312 | 2.312 | 4,883 | -0.29(-11.18%) |
Jun 17, 2011 | 2.620 | 2.620 | 2.495 | 2.603 | 5,833 | -0.02(-0.64%) |
Jun 16, 2011 | 2.645 | 2.645 | 2.603 | 2.620 | 3,559 | -0.04(-1.56%) |
Jun 14, 2011 | 2.662 | 2.662 | 2.662 | 2.662 | 0 | -0.02(-0.93%) |
Jun 13, 2011 | 2.828 | 2.895 | 2.687 | 2.687 | 1,442 | +0.02(+0.62%) |
Jun 10, 2011 | 2.670 | 2.670 | 2.445 | 2.670 | 7,502 | -0.06(-2.13%) |
Jun 08, 2011 | 2.761 | 2.728 | 2.728 | 2.728 | 601 | -0.02(-0.61%) |
Jun 07, 2011 | 2.878 | 2.878 | 2.703 | 2.745 | 1,553 | +0.04(+1.54%) |
Jun 06, 2011 | 2.703 | 2.703 | 2.703 | 2.703 | 480 | +0.01(+0.31%) |
Jun 03, 2011 | 2.745 | 2.811 | 2.695 | 2.695 | 4,508 | -0.42(-13.37%) |
May 23, 2011 | 3.111 | 3.111 | 3.111 | 3.111 | 1,202 | +0.02(+0.54%) |
May 20, 2011 | 2.983 | 3.094 | 2.983 | 3.094 | 1,535 | +0.10(+3.33%) |
May 19, 2011 | 2.961 | 3.053 | 2.911 | 2.994 | 4,722 | -0.12(-4.00%) |
May 18, 2011 | 3.062 | 3.119 | 3.062 | 3.119 | 813 | +0.01(+0.27%) |
May 16, 2011 | 3.086 | 3.111 | 3.111 | 3.111 | 5,289 | +0.05(+1.63%) |
May 13, 2011 | 3.036 | 3.069 | 3.036 | 3.061 | 4,030 | -0.01(-0.27%) |
May 12, 2011 | 3.011 | 3.069 | 3.011 | 3.069 | 961 | +0.07(+2.50%) |
May 11, 2011 | 3.028 | 3.111 | 2.994 | 2.994 | 2,554 | -0.11(-3.41%) |
May 10, 2011 | 3.111 | 3.111 | 3.094 | 3.100 | 1,489 | +0.04(+1.34%) |
May 09, 2011 | 3.078 | 3.202 | 3.036 | 3.059 | 10,875 | -0.06(-1.92%) |
May 06, 2011 | 3.294 | 3.294 | 3.078 | 3.119 | 20,139 | -0.20(-5.90%) |
May 05, 2011 | 3.294 | 3.369 | 3.294 | 3.315 | 480 | +0.04(+1.14%) |
May 03, 2011 | 3.277 | 3.277 | 3.277 | 3.277 | 0 | -0.06(-1.75%) |
May 02, 2011 | 3.335 | 3.377 | 3.335 | 3.335 | 7,110 | -0.07(-1.96%) |
Apr 29, 2011 | 3.344 | 3.410 | 3.335 | 3.402 | 3,187 | +0.06(+1.74%) |
Apr 28, 2011 | 3.352 | 3.352 | 3.344 | 3.344 | 1,174 | +0.00(+0.00%) |
Apr 27, 2011 | 3.344 | 3.344 | 3.344 | 3.344 | 1,202 | +0.00(+0.00%) |
Apr 25, 2011 | 3.344 | 3.344 | 3.344 | 3.344 | 0 | -0.02(-0.49%) |
Apr 21, 2011 | 3.360 | 3.360 | 3.360 | 3.360 | 5,862 | +0.02(+0.50%) |
Apr 20, 2011 | 3.369 | 3.385 | 3.344 | 3.344 | 3,407 | +0.00(+0.00%) |
Apr 19, 2011 | 3.344 | 3.344 | 3.344 | 3.344 | 120 | +0.00(+0.00%) |
Apr 18, 2011 | 3.335 | 3.402 | 3.335 | 3.344 | 3,808 | +0.01(+0.25%) |
Apr 12, 2011 | 3.335 | 3.335 | 3.335 | 3.335 | 0 | -0.07(-2.20%) |
Apr 08, 2011 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | -0.08(-2.38%) |
Apr 07, 2011 | 3.377 | 3.527 | 3.377 | 3.493 | 360 | +0.12(+3.45%) |
Apr 06, 2011 | 3.377 | 3.452 | 3.377 | 3.377 | 4,801 | -0.02(-0.73%) |
Apr 05, 2011 | 3.369 | 3.452 | 3.369 | 3.402 | 3,943 | -0.05(-1.45%) |
Apr 04, 2011 | 3.452 | 3.452 | 3.410 | 3.452 | 11,421 | +0.00(+0.00%) |
Mar 31, 2011 | 3.452 | 3.452 | 3.452 | 3.452 | 0 | +0.02(+0.73%) |
Mar 30, 2011 | 3.427 | 3.452 | 3.419 | 3.427 | 721 | +0.01(+0.24%) |
Mar 29, 2011 | 3.377 | 3.419 | 3.369 | 3.419 | 8,835 | +0.04(+1.23%) |
Mar 28, 2011 | 3.535 | 3.535 | 3.377 | 3.377 | 1,064 | -0.03(-0.98%) |
Mar 25, 2011 | 3.410 | 3.410 | 3.410 | 3.410 | 12,047 | +0.00(+0.00%) |
Mar 23, 2011 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | -0.01(-0.24%) |
Mar 22, 2011 | 3.419 | 3.419 | 3.419 | 3.419 | 360 | +0.00(+0.00%) |
Mar 21, 2011 | 3.577 | 3.602 | 3.410 | 3.419 | 2,079 | -0.15(-4.20%) |
Mar 16, 2011 | 3.568 | 3.568 | 3.568 | 3.568 | 0 | +0.16(+4.63%) |
Mar 15, 2011 | 3.419 | 3.419 | 3.410 | 3.410 | 480 | -0.08(-2.38%) |
Mar 14, 2011 | 3.493 | 3.493 | 3.468 | 3.493 | 2,277 | +0.09(+2.69%) |
Mar 10, 2011 | 3.402 | 3.402 | 3.402 | 3.402 | 0 | -0.15(-4.22%) |
Mar 09, 2011 | 3.552 | 3.552 | 3.552 | 3.552 | 120 | +0.06(+1.67%) |
Mar 07, 2011 | 3.493 | 3.493 | 3.493 | 3.493 | 120 | -0.05(-1.41%) |
Mar 04, 2011 | 3.543 | 3.543 | 3.543 | 3.543 | 661 | +0.07(+2.16%) |
Mar 02, 2011 | 3.469 | 3.469 | 3.469 | 3.469 | 0 | -0.07(-2.11%) |
Mar 01, 2011 | 3.735 | 3.735 | 3.543 | 3.543 | 3,306 | -0.15(-4.05%) |
Feb 28, 2011 | 3.535 | 3.693 | 3.510 | 3.693 | 15,064 | +0.07(+2.07%) |
Feb 25, 2011 | 3.618 | 3.618 | 3.610 | 3.618 | 1,202 | +0.08(+2.35%) |
Feb 23, 2011 | 3.543 | 3.535 | 3.535 | 3.535 | 2,284 | -0.20(-5.35%) |
Feb 22, 2011 | 3.452 | 3.743 | 3.452 | 3.735 | 20,522 | +0.28(+8.19%) |
Feb 16, 2011 | 3.435 | 3.452 | 3.452 | 3.452 | 360 | +0.04(+1.22%) |
Feb 14, 2011 | 3.502 | 3.410 | 3.410 | 3.410 | 2,404 | -0.05(-1.44%) |
Feb 10, 2011 | 3.535 | 3.460 | 3.460 | 3.460 | 841 | -0.04(-1.19%) |
Feb 09, 2011 | 3.593 | 3.593 | 3.502 | 3.502 | 2,524 | -0.11(-3.00%) |
Feb 08, 2011 | 3.610 | 3.610 | 3.610 | 3.610 | 620 | +0.03(+0.93%) |
Feb 04, 2011 | 3.577 | 3.577 | 3.577 | 3.577 | 1,322 | +0.03(+0.94%) |
Feb 01, 2011 | 3.643 | 3.543 | 3.543 | 3.543 | 2,284 | +0.01(+0.24%) |
Jan 31, 2011 | 3.535 | 3.535 | 3.535 | 3.535 | 2,404 | +0.00(+0.00%) |
Jan 28, 2011 | 3.493 | 3.552 | 3.493 | 3.535 | 1,778 | +0.04(+1.19%) |
Jan 27, 2011 | 3.452 | 3.493 | 3.452 | 3.493 | 866 | +0.16(+4.74%) |
Jan 26, 2011 | 3.352 | 3.360 | 3.335 | 3.335 | 961 | -0.04(-1.23%) |
Jan 24, 2011 | 3.427 | 3.377 | 3.377 | 3.377 | 8,415 | -0.07(-1.93%) |
Jan 21, 2011 | 3.385 | 3.452 | 3.377 | 3.443 | 2,043 | +0.07(+1.97%) |
Jan 19, 2011 | 3.377 | 3.377 | 3.377 | 3.377 | 360 | -0.12(-3.33%) |
Jan 13, 2011 | 3.527 | 3.493 | 3.493 | 3.493 | 841 | -0.04(-1.18%) |
Jan 12, 2011 | 3.543 | 3.543 | 3.535 | 3.535 | 2,386 | -0.08(-2.30%) |
Jan 11, 2011 | 3.552 | 3.618 | 3.552 | 3.618 | 1,440 | +0.08(+2.35%) |
Jan 10, 2011 | 3.535 | 3.535 | 3.535 | 3.535 | 300 | -0.02(-0.47%) |
Jan 07, 2011 | 3.543 | 3.633 | 3.535 | 3.552 | 1,340 | -0.11(-2.95%) |
Jan 06, 2011 | 3.651 | 3.660 | 3.651 | 3.660 | 1,202 | +0.10(+2.68%) |
Jan 05, 2011 | 3.564 | 3.564 | 3.564 | 3.564 | 120 | +0.03(+0.82%) |
Jan 04, 2011 | 3.385 | 3.535 | 3.385 | 3.535 | 3,422 | +0.02(+0.47%) |
Jan 03, 2011 | 3.510 | 3.518 | 3.510 | 3.518 | 360 | +0.17(+4.96%) |
Dec 31, 2010 | 3.477 | 3.535 | 3.352 | 3.352 | 2,784 | -0.01(-0.25%) |
Dec 29, 2010 | 3.352 | 3.360 | 3.360 | 3.360 | 7,454 | +0.02(+0.50%) |
Dec 28, 2010 | 3.419 | 3.443 | 3.335 | 3.344 | 10,370 | -0.08(-2.43%) |
Dec 27, 2010 | 3.468 | 3.468 | 3.427 | 3.427 | 8,403 | +0.00(+0.00%) |
Dec 23, 2010 | 3.427 | 3.427 | 3.427 | 3.427 | 120 | +0.00(+0.00%) |
Dec 22, 2010 | 3.460 | 3.618 | 3.419 | 3.427 | 26,630 | -0.07(-2.14%) |
Dec 21, 2010 | 3.909 | 3.909 | 3.402 | 3.502 | 1,683 | +0.01(+0.24%) |
Dec 20, 2010 | 3.643 | 3.793 | 3.493 | 3.493 | 1,082 | -0.16(-4.33%) |
Dec 17, 2010 | 3.535 | 3.651 | 3.535 | 3.651 | 240 | -0.21(-5.39%) |
Dec 16, 2010 | 3.369 | 3.943 | 3.369 | 3.859 | 5,019 | +0.42(+12.35%) |
Dec 15, 2010 | 3.443 | 3.443 | 3.419 | 3.435 | 961 | -0.14(-3.95%) |
Dec 14, 2010 | 3.743 | 3.743 | 3.577 | 3.577 | 2,624 | -0.26(-6.72%) |
Dec 13, 2010 | 3.493 | 3.909 | 3.427 | 3.834 | 15,264 | +0.45(+13.27%) |
Dec 10, 2010 | 3.385 | 3.419 | 3.385 | 3.385 | 3,366 | -0.02(-0.73%) |
Dec 09, 2010 | 3.410 | 3.410 | 3.410 | 3.410 | 12,324 | +0.00(+0.00%) |
Dec 08, 2010 | 3.435 | 3.435 | 3.410 | 3.410 | 541 | -0.17(-4.65%) |
Dec 07, 2010 | 3.577 | 3.577 | 3.568 | 3.577 | 1,865 | +0.29(+8.86%) |
Dec 06, 2010 | 3.410 | 3.410 | 3.285 | 3.285 | 2,164 | -0.29(-8.14%) |
Dec 03, 2010 | 3.743 | 3.743 | 3.577 | 3.577 | 240 | +0.25(+7.50%) |
Dec 02, 2010 | 3.327 | 3.327 | 3.327 | 3.327 | 120 | +0.02(+0.76%) |
Dec 01, 2010 | 3.335 | 3.335 | 3.302 | 3.302 | 1,562 | -0.20(-5.70%) |
Nov 30, 2010 | 3.351 | 3.502 | 3.351 | 3.502 | 2,813 | +0.07(+2.18%) |
Nov 29, 2010 | 3.602 | 3.602 | 3.427 | 3.427 | 240 | -0.01(-0.24%) |
Nov 24, 2010 | 3.435 | 3.435 | 3.435 | 3.435 | 0 | -0.02(-0.72%) |
Nov 23, 2010 | 3.460 | 3.460 | 3.460 | 3.460 | 191 | +0.05(+1.46%) |
Nov 22, 2010 | 3.352 | 3.718 | 3.244 | 3.410 | 2,892 | +0.06(+1.74%) |
Nov 19, 2010 | 3.701 | 3.701 | 3.344 | 3.352 | 1,442 | -0.39(-10.44%) |
Nov 16, 2010 | 3.743 | 3.743 | 3.743 | 3.743 | 0 | -0.04(-1.10%) |
Nov 15, 2010 | 3.776 | 3.784 | 3.585 | 3.784 | 408 | -0.02(-0.44%) |
Nov 11, 2010 | 3.801 | 3.801 | 3.801 | 3.801 | 0 | -0.01(-0.22%) |
Nov 10, 2010 | 4.084 | 4.084 | 3.527 | 3.809 | 2,885 | +0.26(+7.26%) |
Nov 09, 2010 | 3.951 | 3.951 | 3.552 | 3.552 | 2,159 | +0.20(+5.82%) |
Nov 08, 2010 | 4.130 | 4.130 | 3.356 | 3.356 | 664 | -0.69(-16.98%) |
Nov 05, 2010 | 3.327 | 4.042 | 3.327 | 4.042 | 2,899 | +0.72(+21.50%) |
Nov 04, 2010 | 3.319 | 3.327 | 3.236 | 3.327 | 7,225 | +0.04(+1.27%) |
Nov 01, 2010 | 3.285 | 3.285 | 3.285 | 3.285 | 1,202 | +0.14(+4.50%) |
Oct 29, 2010 | 3.152 | 3.202 | 3.144 | 3.144 | 1,554 | +0.00(+0.00%) |
Oct 28, 2010 | 3.236 | 3.236 | 3.127 | 3.144 | 480 | -0.15(-4.55%) |
Oct 27, 2010 | 3.152 | 3.327 | 3.152 | 3.294 | 6,438 | -0.03(-1.00%) |
Oct 25, 2010 | 3.327 | 3.327 | 3.327 | 3.327 | 300 | -0.02(-0.50%) |
Oct 22, 2010 | 3.493 | 3.493 | 3.327 | 3.344 | 1,945 | -0.15(-4.29%) |
Oct 21, 2010 | 3.801 | 3.801 | 3.493 | 3.493 | 1,808 | +0.04(+1.20%) |
Oct 19, 2010 | 3.502 | 3.452 | 3.452 | 3.452 | 2,043 | -0.04(-1.19%) |
Oct 15, 2010 | 3.493 | 3.493 | 3.493 | 3.493 | 3,606 | +0.00(+0.00%) |
Oct 14, 2010 | 3.502 | 3.518 | 3.493 | 3.493 | 601 | -0.02(-0.47%) |
Oct 13, 2010 | 3.493 | 3.510 | 3.493 | 3.510 | 240 | +0.02(+0.48%) |
Oct 12, 2010 | 3.460 | 3.493 | 3.452 | 3.493 | 1,713 | -0.04(-1.18%) |
Oct 08, 2010 | 3.535 | 3.535 | 3.535 | 3.535 | 1,322 | -0.04(-1.16%) |
Oct 06, 2010 | 3.660 | 3.577 | 3.577 | 3.577 | 1,803 | -0.08(-2.27%) |
Oct 05, 2010 | 3.660 | 3.668 | 3.660 | 3.660 | 807 | +0.00(+0.00%) |
Oct 01, 2010 | 3.751 | 3.660 | 3.660 | 3.660 | 9,978 | -0.08(-2.22%) |
Sep 29, 2010 | 3.992 | 3.743 | 3.743 | 3.743 | 6,372 | -0.25(-6.25%) |
Sep 28, 2010 | 3.984 | 3.992 | 3.951 | 3.992 | 3,005 | -0.09(-2.24%) |
Sep 27, 2010 | 4.200 | 4.200 | 4.084 | 4.084 | 464 | -0.03(-0.81%) |
Sep 23, 2010 | 4.117 | 4.117 | 4.117 | 4.117 | 3,486 | -0.04(-1.00%) |
Sep 21, 2010 | 4.159 | 4.159 | 4.159 | 4.159 | 1,442 | -0.04(-0.99%) |
Sep 20, 2010 | 4.200 | 4.217 | 4.200 | 4.200 | 480 | -0.03(-0.79%) |
Sep 17, 2010 | 4.209 | 4.234 | 4.209 | 4.234 | 983 | +0.02(+0.59%) |
Sep 15, 2010 | 4.167 | 4.209 | 4.167 | 4.209 | 240 | +0.05(+1.20%) |
Sep 14, 2010 | 4.200 | 4.200 | 4.159 | 4.159 | 3,486 | -0.31(-6.89%) |
Sep 13, 2010 | 4.633 | 4.633 | 4.421 | 4.467 | 11,289 | -0.56(-11.09%) |
Sep 10, 2010 | 5.024 | 5.024 | 5.024 | 5.024 | 120 | +0.24(+4.93%) |
Sep 09, 2010 | 4.882 | 5.211 | 4.788 | 4.788 | 3,942 | -0.14(-2.93%) |
Sep 02, 2010 | 4.932 | 4.932 | 4.932 | 4.932 | 601 | +0.32(+7.04%) |
Sep 01, 2010 | 4.575 | 4.991 | 4.575 | 4.608 | 721 | -0.01(-0.18%) |
Aug 31, 2010 | 4.683 | 4.683 | 4.616 | 4.616 | 5,415 | -0.19(-3.98%) |
Aug 30, 2010 | 4.849 | 4.991 | 4.433 | 4.808 | 6,705 | +0.00(+0.00%) |
Aug 27, 2010 | 4.491 | 4.916 | 4.491 | 4.808 | 1,322 | +0.07(+1.40%) |
Aug 26, 2010 | 4.949 | 4.949 | 4.575 | 4.741 | 4,149 | -0.03(-0.70%) |
Aug 25, 2010 | 4.683 | 4.783 | 4.209 | 4.774 | 4,655 | +0.24(+5.32%) |
Aug 24, 2010 | 4.533 | 4.533 | 4.188 | 4.533 | 3,492 | -0.04(-0.91%) |
Aug 23, 2010 | 4.857 | 4.949 | 4.575 | 4.575 | 2,043 | +0.00(+0.00%) |
Aug 20, 2010 | 4.575 | 4.575 | 4.566 | 4.575 | 2,245 | +0.00(+0.00%) |
Aug 19, 2010 | 4.566 | 4.849 | 4.566 | 4.575 | 1,202 | +0.00(+0.00%) |
Aug 17, 2010 | 4.076 | 4.575 | 4.575 | 4.575 | 7,574 | +0.66(+16.77%) |
Aug 16, 2010 | 3.951 | 3.980 | 3.868 | 3.918 | 3,606 | -0.08(-2.08%) |
Aug 13, 2010 | 4.076 | 4.076 | 4.001 | 4.001 | 360 | -0.07(-1.84%) |
Aug 12, 2010 | 4.150 | 4.151 | 4.076 | 4.076 | 3,967 | -0.09(-2.20%) |
Aug 11, 2010 | 4.408 | 4.408 | 4.167 | 4.167 | 901 | -0.01(-0.30%) |
Aug 10, 2010 | 4.180 | 4.180 | 4.180 | 4.180 | 254 | +0.02(+0.50%) |
Aug 09, 2010 | 4.317 | 4.317 | 4.159 | 4.159 | 1,923 | -0.21(-4.76%) |
Aug 06, 2010 | 4.408 | 4.408 | 4.367 | 4.367 | 420 | +0.00(+0.00%) |
Aug 05, 2010 | 4.400 | 4.400 | 4.367 | 4.367 | 2,644 | -0.16(-3.49%) |
Aug 04, 2010 | 4.525 | 4.525 | 4.525 | 4.525 | 1,202 | -0.21(-4.39%) |
Aug 03, 2010 | 4.766 | 4.941 | 4.733 | 4.733 | 1,442 | -0.12(-2.40%) |
Aug 02, 2010 | 4.849 | 4.849 | 4.849 | 4.849 | 120 | -0.10(-2.02%) |
Jul 30, 2010 | 4.741 | 5.103 | 4.741 | 4.949 | 4,396 | +0.13(+2.76%) |
Jul 29, 2010 | 5.040 | 5.115 | 4.724 | 4.816 | 3,079 | -0.31(-6.01%) |
Jul 28, 2010 | 5.323 | 5.323 | 5.024 | 5.124 | 6,911 | -0.31(-5.67%) |
Jul 27, 2010 | 5.415 | 5.431 | 5.381 | 5.431 | 1,923 | +0.11(+2.03%) |
Jul 26, 2010 | 4.991 | 5.781 | 4.991 | 5.323 | 15,564 | +0.25(+4.92%) |
Jul 22, 2010 | 5.065 | 5.074 | 5.074 | 5.074 | 601 | +0.08(+1.67%) |
Jul 21, 2010 | 5.240 | 5.502 | 4.857 | 4.991 | 5,197 | +0.16(+3.36%) |
Jul 20, 2010 | 5.074 | 5.074 | 4.825 | 4.828 | 2,524 | -0.32(-6.22%) |
Jul 19, 2010 | 5.198 | 5.198 | 5.149 | 5.149 | 661 | +0.03(+0.65%) |
Jul 16, 2010 | 5.460 | 5.460 | 5.074 | 5.115 | 1,517 | +0.26(+5.40%) |
Jul 14, 2010 | 4.853 | 4.853 | 4.853 | 4.853 | 0 | -0.37(-7.09%) |
Jul 13, 2010 | 5.494 | 5.523 | 5.032 | 5.223 | 6,497 | -0.29(-5.28%) |
Jul 12, 2010 | 5.490 | 5.515 | 5.373 | 5.515 | 3,487 | -0.02(-0.30%) |
Jul 08, 2010 | 5.573 | 5.531 | 5.531 | 5.531 | 5,650 | -0.10(-1.77%) |
Jul 07, 2010 | 5.581 | 5.739 | 5.573 | 5.631 | 2,758 | -0.19(-3.29%) |